Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Pacific Banks Sector (CIX: MSECTOR416 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 2093 2106 2068 2078 0 -18.03(-0.86%)
Apr 29, 2015 2080 2110 2074 2096 0 +13.28(+0.64%)
Apr 28, 2015 2060 2088 2050 2083 0 +24.82(+1.21%)
Apr 27, 2015 2078 2094 2045 2058 0 -16.78(-0.81%)
Apr 24, 2015 2093 2100 2059 2075 0 -9.39(-0.45%)
Apr 23, 2015 2075 2098 2065 2084 0 +6.38(+0.31%)
Apr 22, 2015 2076 2092 2048 2078 0 +8.91(+0.43%)
Apr 21, 2015 2075 2088 2058 2069 0 -3.24(-0.16%)
Apr 20, 2015 2069 2085 2056 2072 0 +9.01(+0.44%)
Apr 17, 2015 2080 2090 2056 2063 0 -28.82(-1.38%)
Apr 16, 2015 2089 2104 2061 2092 0 +1.43(+0.07%)
Apr 15, 2015 2073 2104 2064 2090 0 +18.75(+0.91%)
Apr 14, 2015 2077 2084 2055 2072 0 -7.19(-0.35%)
Apr 13, 2015 2060 2086 2054 2079 0 +17.16(+0.83%)
Apr 10, 2015 2059 2069 2046 2062 0 +5.57(+0.27%)
Apr 09, 2015 2054 2067 2041 2056 0 -0.87(-0.04%)
Apr 08, 2015 2055 2068 2044 2057 0 +2.82(+0.14%)
Apr 07, 2015 2053 2070 2043 2054 0 +0.78(+0.04%)
Apr 06, 2015 2042 2063 2025 2053 0 -4.63(-0.22%)
Apr 02, 2015 2058 2058 2058 2058 0 +12.81(+0.63%)
Apr 01, 2015 2053 2059 2025 2045 0 -9.67(-0.47%)
Mar 31, 2015 2046 2061 2033 2055 0 +1.76(+0.09%)
Mar 30, 2015 2039 2069 2025 2053 0 +32.39(+1.60%)
Mar 27, 2015 2025 2031 2004 2021 0 -7.73(-0.38%)
Mar 26, 2015 2017 2035 2002 2028 0 +8.64(+0.43%)
Mar 25, 2015 2055 2062 2017 2020 0 -29.11(-1.42%)
Mar 24, 2015 2056 2063 2038 2049 0 -6.84(-0.33%)
Mar 23, 2015 2055 2075 2037 2056 0 -14.61(-0.71%)
Mar 20, 2015 2051 2077 2038 2070 0 +28.95(+1.42%)
Mar 19, 2015 2048 2056 2022 2041 0 -12.95(-0.63%)
Mar 18, 2015 2063 2086 2039 2054 0 -13.70(-0.66%)
Mar 17, 2015 2048 2071 2037 2068 0 +9.32(+0.45%)
Mar 16, 2015 2064 2071 2047 2059 0 +1.39(+0.07%)
Mar 13, 2015 2068 2073 2036 2057 0 -11.46(-0.55%)
Mar 12, 2015 2044 2073 2035 2069 0 +39.61(+1.95%)
Mar 11, 2015 2015 2036 2004 2029 0 +17.22(+0.86%)
Mar 10, 2015 2030 2040 2003 2012 0 -33.65(-1.64%)
Mar 09, 2015 2038 2057 2031 2046 0 +7.99(+0.39%)
Mar 06, 2015 2021 2063 2014 2038 0 +14.16(+0.70%)
Mar 05, 2015 2020 2031 1998 2024 0 +7.10(+0.35%)
Mar 04, 2015 2017 2024 2001 2016 0 -3.18(-0.16%)
Mar 03, 2015 2020 2021 2014 2020 0 -10.15(-0.50%)
Mar 02, 2015 2015 2038 2000 2030 0 +13.80(+0.68%)
Feb 27, 2015 2025 2038 2009 2016 0 -11.39(-0.56%)
Feb 26, 2015 2025 2032 2018 2027 0 +8.89(+0.44%)
Feb 25, 2015 2012 2026 1999 2018 0 +6.36(+0.32%)
Feb 24, 2015 2013 2030 1998 2012 0 +10.88(+0.54%)
Feb 23, 2015 2008 2013 1985 2001 0 -12.68(-0.63%)
Feb 20, 2015 1998 2020 1975 2014 0 +10.63(+0.53%)
Feb 19, 2015 2005 2016 1982 2003 0 -8.17(-0.41%)
Feb 18, 2015 2035 2042 2004 2011 0 -30.23(-1.48%)
Feb 17, 2015 2029 2046 2017 2042 0 +9.33(+0.46%)
Feb 13, 2015 2032 2032 2032 2032 0 +11.93(+0.59%)
Feb 12, 2015 2003 2026 1994 2020 0 +27.30(+1.37%)
Feb 11, 2015 2001 2008 1978 1993 0 -10.79(-0.54%)
Feb 10, 2015 2007 2017 1981 2004 0 +8.44(+0.42%)
Feb 09, 2015 2005 2016 1987 1995 0 -20.55(-1.02%)
Feb 06, 2015 2005 2040 1997 2016 0 +22.40(+1.12%)
Feb 05, 2015 1968 1999 1959 1994 0 +36.59(+1.87%)
Feb 04, 2015 1963 1983 1948 1957 0 -15.02(-0.76%)
Feb 03, 2015 1948 1983 1939 1972 0 +33.84(+1.75%)
Feb 02, 2015 1902 1943 1887 1938 0 +47.82(+2.53%)
Jan 30, 2015 1898 1924 1879 1890 0 -24.85(-1.30%)
Jan 29, 2015 1897 1922 1874 1915 0 +19.16(+1.01%)
Jan 28, 2015 1955 1966 1893 1896 0 -49.27(-2.53%)
Jan 27, 2015 1938 1960 1922 1945 0 -16.82(-0.86%)
Jan 26, 2015 1934 1970 1915 1962 0 +21.75(+1.12%)
Jan 23, 2015 1960 1974 1927 1940 0 -8.89(-0.46%)
Jan 22, 2015 1909 1957 1890 1949 0 +99.74(+5.39%)
Jan 21, 2015 1854 1869 1843 1850 0 -6.56(-0.35%)
Jan 20, 2015 1872 1885 1842 1856 0 -12.80(-0.68%)
Jan 16, 2015 1835 1873 1830 1869 0 +29.26(+1.59%)
Jan 15, 2015 1840 1853 1832 1840 0 -22.09(-1.19%)
Jan 14, 2015 1866 1881 1838 1862 0 -28.90(-1.53%)
Jan 13, 2015 1891 1891 1891 1891 0 -3.38(-0.18%)
Jan 12, 2015 1913 1918 1887 1894 0 -21.52(-1.12%)
Jan 09, 2015 1958 1960 1912 1916 0 -43.00(-2.20%)
Jan 08, 2015 1943 1966 1933 1959 0 +31.08(+1.61%)
Jan 07, 2015 1926 1940 1905 1927 0 +19.99(+1.05%)
Jan 06, 2015 1950 1959 1897 1907 0 -41.15(-2.11%)
Jan 05, 2015 1986 1990 1944 1949 0 -49.75(-2.49%)
Jan 02, 2015 2020 2030 1969 1998 0 -12.72(-0.63%)
Dec 31, 2014 2011 2011 2011 2011 0 -20.79(-1.02%)
Dec 30, 2014 2030 2047 2017 2032 0 +0.11(+0.01%)
Dec 29, 2014 2012 2043 2007 2032 0 +16.52(+0.82%)
Dec 26, 2014 2020 2028 2008 2015 0 +1.20(+0.06%)
Dec 24, 2014 2014 2014 2014 2014 0 -0.84(-0.04%)
Dec 23, 2014 2004 2024 1992 2015 0 +17.75(+0.89%)
Dec 22, 2014 1991 2006 1980 1997 0 +6.68(+0.34%)
Dec 19, 2014 2009 2020 1979 1990 0 -19.41(-0.97%)
Dec 18, 2014 1994 2013 1978 2010 0 +39.89(+2.02%)
Dec 17, 2014 1933 1973 1921 1970 0 +40.16(+2.08%)
Dec 16, 2014 1930 1955 1929 1930 0 +2.53(+0.13%)
Dec 15, 2014 1954 1964 1920 1927 0 -16.23(-0.84%)
Dec 12, 2014 1949 1969 1938 1944 0 -22.40(-1.14%)
Dec 11, 2014 1977 1990 1956 1966 0 +3.63(+0.18%)
Dec 10, 2014 2015 2023 1960 1962 0 -56.18(-2.78%)
Dec 09, 2014 1983 2023 1967 2018 0 +15.92(+0.79%)
Dec 08, 2014 2006 2028 1989 2003 0 -6.49(-0.32%)
Dec 05, 2014 1976 2023 1969 2009 0 +41.25(+2.10%)
Dec 04, 2014 1961 1974 1952 1968 0 +0.30(+0.02%)
Dec 03, 2014 1944 1973 1935 1967 0 +24.56(+1.26%)
Dec 02, 2014 1929 1963 1918 1943 0 +24.97(+1.30%)
Dec 01, 2014 1950 1957 1906 1918 0 -39.07(-2.00%)
Nov 28, 2014 1994 1999 1953 1957 0 -35.44(-1.78%)
Nov 26, 2014 1992 1992 1992 1992 0 -1.67(-0.08%)
Nov 25, 2014 1998 2004 1979 1994 0 -0.47(-0.02%)
Nov 24, 2014 1978 2001 1970 1995 0 +23.31(+1.18%)
Nov 21, 2014 2002 2009 1965 1971 0 -9.22(-0.47%)
Nov 20, 2014 1960 1983 1954 1980 0 +11.40(+0.58%)
Nov 19, 2014 1984 1987 1953 1969 0 -14.63(-0.74%)
Nov 18, 2014 1987 2001 1976 1984 0 -0.08(-0.00%)
Nov 17, 2014 1988 1999 1972 1984 0 -15.42(-0.77%)
Nov 14, 2014 2008 2021 1990 1999 0 -10.42(-0.52%)
Nov 13, 2014 2028 2040 1998 2010 0 -27.50(-1.35%)
Nov 12, 2014 2011 2042 2006 2037 0 +18.09(+0.90%)
Nov 11, 2014 2025 2032 2010 2019 0 -5.51(-0.27%)
Nov 10, 2014 2016 2036 2006 2025 0 +8.47(+0.42%)
Nov 07, 2014 2010 2021 1998 2016 0 +3.84(+0.19%)
Nov 06, 2014 2001 2019 1992 2012 0 +12.70(+0.64%)
Nov 05, 2014 1993 2011 1976 2000 0 +19.80(+1.00%)
Nov 04, 2014 1976 1989 1959 1980 0 -4.59(-0.23%)
Nov 03, 2014 1986 2002 1970 1984 0 -0.66(-0.03%)
Oct 31, 2014 1978 1993 1960 1985 0 +26.15(+1.33%)
Oct 30, 2014 1950 1970 1936 1959 0 +24.44(+1.26%)
Oct 28, 2014 1896 1937 1888 1934 0 +42.56(+2.25%)
Oct 27, 2014 1848 1897 1873 1892 0 +9.51(+0.51%)
Oct 24, 2014 1850 1898 1854 1882 0 -4.60(-0.24%)
Oct 23, 2014 1859 1908 1875 1887 0 +5.85(+0.31%)
Oct 21, 2014 1784 1888 1842 1881 0 +47.75(+2.60%)
Oct 20, 2014 1605 1841 1817 1833 0 +2.06(+0.11%)
Oct 17, 2014 1844 1853 1818 1831 0 +6.05(+0.33%)
Oct 16, 2014 1567 1830 1765 1825 0 +25.96(+1.44%)
Oct 15, 2014 1812 1827 1755 1799 0 -34.60(-1.89%)
Oct 14, 2014 1835 1856 1822 1834 0 +5.38(+0.29%)
Oct 13, 2014 1588 1855 1820 1828 0 -3.72(-0.20%)
Oct 10, 2014 1845 1867 1830 1832 0 -15.39(-0.83%)
Oct 09, 2014 1890 1895 1845 1848 0 -48.60(-2.56%)
Oct 08, 2014 1868 1899 1860 1896 0 +28.39(+1.52%)
Oct 07, 2014 1891 1900 1865 1868 0 -34.53(-1.82%)
Oct 06, 2014 1916 1926 1893 1902 0 -12.20(-0.64%)
Oct 03, 2014 1911 1931 1903 1915 0 +18.20(+0.96%)
Oct 02, 2014 1889 1909 1871 1896 0 +6.16(+0.33%)
Oct 01, 2014 1906 1918 1881 1890 0 -20.46(-1.07%)
Sep 30, 2014 1921 1931 1902 1911 0 -8.77(-0.46%)
Sep 29, 2014 1903 1925 1898 1919 0 -0.87(-0.05%)
Sep 26, 2014 1912 1926 1899 1920 0 +13.09(+0.69%)
Sep 25, 2014 1929 1935 1897 1907 0 -67.56(-3.42%)
Sep 19, 2014 1995 2008 1967 1975 0 -14.77(-0.74%)
Sep 18, 2014 1972 2000 1966 1990 0 +25.16(+1.28%)
Sep 17, 2014 1924 1982 1947 1964 0 +6.09(+0.31%)
Sep 16, 2014 1721 1985 1953 1958 0 -12.87(-0.65%)
Sep 15, 2014 1983 1987 1963 1971 0 -13.90(-0.70%)
Sep 12, 2014 1978 1996 1967 1985 0 +7.63(+0.39%)
Sep 11, 2014 1963 1982 1956 1977 0 +6.92(+0.35%)
Sep 10, 2014 1891 1978 1940 1970 0 +24.26(+1.25%)
Sep 09, 2014 1908 1960 1934 1946 0 -14.61(-0.75%)
Sep 08, 2014 1705 1965 1944 1961 0 +5.19(+0.27%)
Sep 05, 2014 1906 1962 1935 1956 0 -0.58(-0.03%)
Sep 04, 2014 1962 1977 1948 1956 0 -2.80(-0.14%)
Sep 03, 2014 1725 1977 1953 1959 0 -7.57(-0.38%)
Sep 02, 2014 1892 1977 1946 1967 0 +21.21(+1.09%)
Aug 29, 2014 1945 1945 1945 0 +11.88(+0.61%)
Aug 28, 2014 1702 1945 1920 1934 0 -7.11(-0.37%)
Aug 27, 2014 1728 1957 1935 1941 0 -10.99(-0.56%)
Aug 26, 2014 1914 1956 1936 1952 0 +8.51(+0.44%)
Aug 25, 2014 1917 1953 1932 1943 0 +6.38(+0.33%)
Aug 22, 2014 1896 1947 1919 1937 0 +4.70(+0.24%)
Aug 21, 2014 1870 1941 1897 1932 0 +23.05(+1.21%)
Aug 20, 2014 1679 1915 1893 1909 0 +1.67(+0.09%)
Aug 19, 2014 1870 1916 1897 1907 0 +0.81(+0.04%)
Aug 18, 2014 1845 1913 1883 1906 0 +29.17(+1.55%)
Aug 15, 2014 1866 1903 1865 1877 0 -10.25(-0.54%)
Aug 14, 2014 1871 1903 1881 1888 0 -0.01(-0.00%)
Aug 13, 2014 1646 1895 1869 1888 0 +17.57(+0.94%)
Aug 12, 2014 1868 1884 1859 1870 0 -4.73(-0.25%)
Aug 11, 2014 1847 1890 1862 1875 0 +8.20(+0.44%)
Aug 08, 2014 1848 1874 1847 1867 0 +9.93(+0.53%)
Aug 07, 2014 1875 1884 1848 1857 0 -16.59(-0.89%)
Aug 06, 2014 1862 1884 1858 1873 0 +6.05(+0.32%)
Aug 05, 2014 1862 1883 1856 1867 0 -4.22(-0.23%)
Aug 04, 2014 1650 1899 1858 1871 0 -7.81(-0.42%)
Aug 01, 2014 1851 1918 1868 1879 0 -28.64(-1.50%)
Jul 31, 2014 1924 1937 1903 1908 0 -1.09(-0.06%)
Jul 23, 2014 1687 1924 1899 1909 0 -3.11(-0.16%)
Jul 22, 2014 1878 1936 1899 1912 0 +2.61(+0.14%)
Jul 21, 2014 1662 1921 1893 1909 0 -9.49(-0.49%)
Jul 18, 2014 1872 1930 1896 1919 0 +22.52(+1.19%)
Jul 17, 2014 1891 1940 1891 1896 0 -37.82(-1.96%)
Jul 16, 2014 1929 1968 1929 1934 0 -22.03(-1.13%)
Jul 15, 2014 1931 1967 1933 1956 0 +9.60(+0.49%)
Jul 14, 2014 1930 1971 1940 1947 0 +0.33(+0.02%)
Jul 11, 2014 1903 1957 1929 1946 0 -4.40(-0.23%)
Jul 10, 2014 1925 1965 1929 1951 0 -13.83(-0.70%)
Jul 09, 2014 1933 1990 1956 1965 0 +9.22(+0.47%)
Jul 08, 2014 1955 1983 1950 1955 0 -31.12(-1.57%)
Jul 07, 2014 1980 2006 1976 1986 0 -16.06(-0.80%)
Jul 03, 2014 2002 2002 2002 0 +28.52(+1.44%)
Jul 02, 2014 1951 2002 1964 1974 0 -9.56(-0.48%)
Jul 01, 2014 1918 2006 1963 1984 0 +18.31(+0.93%)
Jun 30, 2014 1936 1972 1945 1965 0 +4.93(+0.25%)
Jun 27, 2014 1713 1971 1945 1960 0 +1.94(+0.10%)
Jun 26, 2014 1749 1965 1929 1958 0 +0.65(+0.03%)
Jun 25, 2014 1923 1966 1922 1958 0 +6.99(+0.36%)
Jun 24, 2014 1735 1989 1947 1951 0 -18.47(-0.94%)
Jun 23, 2014 1929 1991 1962 1969 0 -13.33(-0.67%)
Jun 20, 2014 1937 1997 1967 1983 0 +14.05(+0.71%)
Jun 19, 2014 1934 1984 1956 1968 0 -10.28(-0.52%)
Jun 18, 2014 1943 1985 1954 1979 0 +10.51(+0.53%)
Jun 17, 2014 1895 1984 1929 1968 0 +31.68(+1.64%)
Jun 16, 2014 1912 1955 1925 1937 0 -13.75(-0.71%)
Jun 13, 2014 1912 1973 1941 1950 0 -1.60(-0.08%)
Jun 12, 2014 1912 1971 1937 1952 0 -2.10(-0.11%)
Jun 11, 2014 1919 1971 1944 1954 0 -18.45(-0.94%)
Jun 10, 2014 1971 1980 1956 1972 0 +24.05(+1.23%)
Jun 06, 2014 1939 1957 1928 1948 0 +15.96(+0.83%)
Jun 05, 2014 1902 1940 1890 1932 0 +32.68(+1.72%)
Jun 04, 2014 1895 1912 1885 1900 0 +0.23(+0.01%)
Jun 03, 2014 1845 1911 1876 1900 0 +13.07(+0.69%)
Jun 02, 2014 1872 1895 1852 1886 0 +18.76(+1.00%)
May 30, 2014 1871 1888 1860 1868 0 -4.28(-0.23%)
May 29, 2014 1831 1883 1862 1872 0 -1.92(-0.10%)
May 28, 2014 1841 1886 1858 1874 0 -8.15(-0.43%)
May 27, 2014 1844 1893 1861 1882 0 +13.27(+0.71%)
May 23, 2014 1869 1869 1869 0 +8.08(+0.43%)
May 22, 2014 1855 1871 1850 1861 0 +5.36(+0.29%)
May 21, 2014 1846 1867 1836 1855 0 +16.21(+0.88%)
May 20, 2014 1842 1853 1820 1839 0 -8.24(-0.45%)
May 19, 2014 1821 1853 1817 1847 0 +40.84(+2.26%)
May 16, 2014 1810 1817 1791 1807 0 -6.98(-0.38%)
May 15, 2014 1581 1825 1779 1814 0 -5.77(-0.32%)
May 14, 2014 1827 1856 1812 1819 0 -29.81(-1.61%)
May 13, 2014 1840 1881 1845 1849 0 -24.98(-1.33%)
May 12, 2014 1813 1884 1839 1874 0 +9.75(+0.52%)
May 09, 2014 1801 1872 1838 1864 0 +6.13(+0.33%)
May 08, 2014 1845 1887 1849 1858 0 -3.11(-0.17%)
May 07, 2014 1844 1870 1828 1861 0 +13.82(+0.75%)
May 06, 2014 1821 1876 1839 1847 0 -22.72(-1.21%)
May 05, 2014 1868 1882 1852 1870 0 -11.20(-0.60%)
May 02, 2014 1879 1913 1869 1881 0 +5.82(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.